UK markets closed

Oxford Lane Capital Corp. (OXLCO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
22.30+0.05 (+0.22%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.2522.3922.2522.3022.301,813
02 May 202422.2522.2522.2522.2522.25-
01 May 202422.2522.2522.2522.2522.251,800
30 Apr 202422.3322.3322.2022.2022.20700
29 Apr 202422.2922.3622.2722.2722.271,500
26 Apr 202422.0422.1922.0422.1922.19500
25 Apr 202422.0222.0621.9822.0222.024,400
24 Apr 202422.3922.3922.1522.1522.157,200
23 Apr 202422.3522.3922.2022.3922.3911,000
22 Apr 202422.2922.2922.2922.2922.29900
19 Apr 202422.4322.4322.1522.1522.15500
18 Apr 202422.1122.2222.1122.2022.201,600
17 Apr 202422.0522.2322.0422.2322.233,400
16 Apr 202422.0022.3821.9821.9821.986,500
15 Apr 202421.9421.9421.9221.9221.921,200
15 Apr 20240.125 Dividend
12 Apr 202422.1722.1721.9622.0021.888,700
11 Apr 202422.1222.1922.0122.1822.055,300
10 Apr 202422.3522.3522.1222.1322.002,600
09 Apr 202422.3322.3522.3122.3122.182,600
08 Apr 202422.2522.3522.1422.3522.223,500
05 Apr 202422.3222.3222.2022.2922.161,200
04 Apr 202422.2822.2822.2822.2822.15600
03 Apr 202422.1622.1622.1622.1622.03300
02 Apr 202422.2022.2022.2022.2022.07400
01 Apr 202422.3122.3122.1222.1221.992,100
28 Mar 202422.2522.2522.1722.2322.101,900
27 Mar 202422.1422.2022.1422.1822.061,000
26 Mar 202422.1422.1422.1022.1422.011,600
25 Mar 202422.1422.2622.0322.0321.901,700
22 Mar 202422.0422.2522.0222.1522.021,000
21 Mar 202422.2522.2522.0522.0521.92600
20 Mar 202422.1022.1022.1022.1021.97400
19 Mar 202421.9622.0921.9321.9321.81900
18 Mar 202422.2222.2221.9322.0121.884,700
15 Mar 202422.2522.2522.0822.2522.126,200
14 Mar 202422.1922.2022.1922.2022.07400
14 Mar 20240.125 Dividend
13 Mar 202422.2522.2522.1922.2221.96500
12 Mar 202422.2922.3022.1722.3022.051,900
11 Mar 202422.2322.2322.1622.2121.962,000
08 Mar 202422.2322.2322.2222.2221.97900
07 Mar 202422.2622.3022.2622.3022.05600
06 Mar 202422.3822.3822.1022.1021.856,800
05 Mar 202422.0722.0722.0722.0721.82-
04 Mar 202422.1922.1922.0722.0721.822,200
01 Mar 202422.2422.2422.2022.2021.951,200
29 Feb 202422.2022.2022.1922.1921.94800
28 Feb 202422.1422.1422.1422.1421.89300
27 Feb 202422.1422.1422.1422.1421.89-
26 Feb 202421.9522.1521.9022.1421.892,800
23 Feb 202421.8522.1321.8521.9021.654,600
22 Feb 202421.9421.9421.8821.8821.632,000
21 Feb 202421.8621.8721.8521.8521.601,400
20 Feb 202421.8521.8521.8521.8521.60400
16 Feb 202422.0522.1121.8121.8521.601,700
15 Feb 202422.1522.3021.8622.0221.776,800
14 Feb 202421.8622.1321.8622.1021.865,400
14 Feb 20240.125 Dividend
13 Feb 202421.7922.2121.7922.2021.832,100
12 Feb 202422.1322.1321.7821.7821.415,400
09 Feb 202421.6922.1321.6922.1321.763,300
08 Feb 202422.3622.3622.3622.3621.98-
07 Feb 202422.1922.3622.1622.3621.985,600
06 Feb 202422.2522.3422.0222.1521.787,700
05 Feb 202422.5222.6022.1222.2421.8719,600
02 Feb 202422.5022.5222.5022.5222.14500
01 Feb 202422.4422.4422.4422.4422.07500
31 Jan 202422.3622.4022.1122.2521.883,300
30 Jan 202422.5022.5422.3522.3521.975,300
29 Jan 202422.2022.3222.1022.3221.944,100
26 Jan 202422.3022.3022.3022.3021.92300
25 Jan 202422.5122.5122.3022.3021.921,300
24 Jan 202422.4922.5122.3722.4022.021,900
23 Jan 202422.5222.5222.4222.4222.041,200
22 Jan 202422.3122.5222.3122.5022.121,100
19 Jan 202422.4822.5022.4822.5022.12500
18 Jan 202422.5022.5022.5022.5022.12200
17 Jan 202422.5022.5022.5022.5022.12200
16 Jan 202422.2522.2522.1622.1621.791,800
16 Jan 20240.125 Dividend
12 Jan 202422.2022.3322.2022.3321.831,300
11 Jan 202422.4522.4522.3022.4521.951,500
10 Jan 202422.3722.4422.3222.3821.881,200
09 Jan 202422.2022.4022.1922.4021.902,400
08 Jan 202422.2022.2022.1022.2021.702,400
05 Jan 202422.2022.2022.1822.1821.68700
04 Jan 202422.0522.0522.0522.0521.56500
03 Jan 202422.0522.1921.9222.1821.681,300
02 Jan 202422.0222.2022.0222.2021.704,800
29 Dec 202322.0522.0521.9122.0421.553,700
28 Dec 202321.7522.0321.7522.0321.543,400
27 Dec 202322.0422.0421.6421.9621.474,800
26 Dec 202321.8021.8021.5021.7321.244,600
22 Dec 202321.6722.0421.5621.7521.262,900
21 Dec 202321.6722.2021.6722.2021.701,200
20 Dec 202321.8521.9221.6521.7121.22121,100
19 Dec 202321.6021.7521.6021.6521.172,000
18 Dec 202321.6822.6621.6021.7821.2910,200
15 Dec 202321.7021.7021.6021.6021.122,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...